Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Business Software & Services Sector (CIX: MSECTOR826 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 2250 2283 2214 2252 0 -13.18(-0.58%)
Apr 29, 2020 2239 2286 2200 2265 0 +74.55(+3.40%)
Apr 28, 2020 2209 2239 2180 2191 0 +9.20(+0.42%)
Apr 27, 2020 2142 2190 2132 2181 0 +58.83(+2.77%)
Apr 24, 2020 2092 2135 2070 2122 0 +36.86(+1.77%)
Apr 23, 2020 2109 2144 2074 2086 0 -18.43(-0.88%)
Apr 22, 2020 2086 2122 2057 2104 0 +63.72(+3.12%)
Apr 21, 2020 2087 2109 2027 2040 0 -87.62(-4.12%)
Apr 20, 2020 2119 2164 2098 2128 0 -32.70(-1.51%)
Apr 17, 2020 2153 2179 2120 2161 0 +65.25(+3.11%)
Apr 16, 2020 2105 2130 2052 2095 0 +4.85(+0.23%)
Apr 15, 2020 2113 2134 2062 2091 0 -78.13(-3.60%)
Apr 14, 2020 2144 2183 2119 2169 0 +58.25(+2.76%)
Apr 13, 2020 2129 2146 2069 2110 0 -47.10(-2.18%)
Apr 09, 2020 2132 2195 2111 2158 0 +52.43(+2.49%)
Apr 08, 2020 2052 2125 2028 2105 0 +63.80(+3.13%)
Apr 07, 2020 2134 2164 2032 2041 0 -21.57(-1.05%)
Apr 06, 2020 1982 2077 1963 2063 0 +168.88(+8.92%)
Apr 03, 2020 1915 1951 1860 1894 0 -36.98(-1.92%)
Apr 02, 2020 1873 1955 1859 1931 0 +32.89(+1.73%)
Apr 01, 2020 1927 1971 1869 1898 0 -115.32(-5.73%)
Mar 31, 2020 2008 2066 1979 2013 0 -22.52(-1.11%)
Mar 30, 2020 1974 2052 1950 2036 0 +77.53(+3.96%)
Mar 27, 2020 1966 2029 1923 1958 0 -88.47(-4.32%)
Mar 26, 2020 1903 2068 1885 2047 0 +156.14(+8.26%)
Mar 25, 2020 1854 1978 1804 1891 0 +34.57(+1.86%)
Mar 24, 2020 1763 1875 1746 1856 0 +173.23(+10.29%)
Mar 23, 2020 1720 1755 1614 1683 0 -56.27(-3.24%)
Mar 20, 2020 1838 1885 1693 1739 0 -71.23(-3.93%)
Mar 19, 2020 1799 1886 1685 1810 0 +2.54(+0.14%)
Mar 18, 2020 1835 1905 1665 1808 0 -152.01(-7.76%)
Mar 17, 2020 1868 1984 1788 1960 0 +125.01(+6.81%)
Mar 16, 2020 1892 1988 1786 1835 0 -308.70(-14.40%)
Mar 13, 2020 2081 2159 1964 2144 0 +140.66(+7.02%)
Mar 12, 2020 2044 2104 1931 2003 0 -186.59(-8.52%)
Mar 11, 2020 2225 2268 2159 2190 0 -98.25(-4.29%)
Mar 10, 2020 2278 2312 2166 2288 0 +83.27(+3.78%)
Mar 09, 2020 2203 2277 2155 2205 0 -143.01(-6.09%)
Mar 06, 2020 2300 2369 2276 2348 0 -42.37(-1.77%)
Mar 05, 2020 2383 2431 2358 2390 0 -60.13(-2.45%)
Mar 04, 2020 2394 2458 2358 2450 0 +99.40(+4.23%)
Mar 03, 2020 2415 2464 2326 2351 0 -77.76(-3.20%)
Mar 02, 2020 2348 2433 2309 2428 0 +84.29(+3.60%)
Feb 28, 2020 2318 2388 2277 2344 0 -40.87(-1.71%)
Feb 27, 2020 2436 2480 2372 2385 0 -94.52(-3.81%)
Feb 26, 2020 2522 2551 2473 2479 0 -23.13(-0.92%)
Feb 25, 2020 2602 2614 2495 2503 0 -92.94(-3.58%)
Feb 24, 2020 2609 2646 2576 2596 0 -73.30(-2.75%)
Feb 21, 2020 2684 2700 2644 2669 0 -25.59(-0.95%)
Feb 20, 2020 2691 2716 2654 2694 0 -0.57(-0.02%)
Feb 19, 2020 2682 2707 2671 2695 0 +13.59(+0.51%)
Feb 18, 2020 2684 2709 2664 2681 0 -5.59(-0.21%)
Feb 14, 2020 2677 2699 2655 2687 0 +4.80(+0.18%)
Feb 13, 2020 2649 2699 2641 2682 0 +24.64(+0.93%)
Feb 12, 2020 2665 2686 2637 2658 0 +1.08(+0.04%)
Feb 11, 2020 2678 2691 2643 2656 0 -10.79(-0.40%)
Feb 10, 2020 2649 2675 2639 2667 0 +6.06(+0.23%)
Feb 07, 2020 2669 2685 2638 2661 0 -16.99(-0.63%)
Feb 06, 2020 2639 2688 2622 2678 0 +57.78(+2.20%)
Feb 05, 2020 2620 2644 2589 2620 0 +34.29(+1.33%)
Feb 04, 2020 2583 2611 2562 2586 0 +36.66(+1.44%)
Feb 03, 2020 2531 2564 2518 2549 0 +41.90(+1.67%)
Jan 31, 2020 2551 2559 2495 2508 0 -52.89(-2.07%)
Jan 30, 2020 2511 2565 2494 2560 0 +26.01(+1.03%)
Jan 29, 2020 2545 2569 2528 2534 0 -42.32(-1.64%)
Jan 28, 2020 2552 2588 2543 2577 0 +31.41(+1.23%)
Jan 27, 2020 2538 2561 2523 2545 0 -26.97(-1.05%)
Jan 24, 2020 2597 2605 2558 2572 0 -14.02(-0.54%)
Jan 23, 2020 2579 2594 2563 2586 0 +3.37(+0.13%)
Jan 22, 2020 2585 2606 2568 2583 0 +17.08(+0.67%)
Jan 21, 2020 2557 2586 2549 2566 0 -7.76(-0.30%)
Jan 17, 2020 2569 2580 2553 2574 0 +17.49(+0.68%)
Jan 16, 2020 2541 2561 2529 2556 0 +30.63(+1.21%)
Jan 15, 2020 2511 2545 2506 2526 0 +16.52(+0.66%)
Jan 14, 2020 2514 2526 2492 2509 0 -9.93(-0.39%)
Jan 13, 2020 2498 2523 2492 2519 0 +24.21(+0.97%)
Jan 10, 2020 2516 2520 2486 2495 0 -11.68(-0.47%)
Jan 09, 2020 2502 2520 2489 2506 0 +18.83(+0.76%)
Jan 08, 2020 2478 2501 2469 2488 0 +15.97(+0.65%)
Jan 07, 2020 2483 2492 2461 2472 0 -19.27(-0.77%)
Jan 06, 2020 2474 2498 2460 2491 0 +2.70(+0.11%)
Jan 03, 2020 2468 2497 2460 2488 0 -3.62(-0.15%)
Jan 02, 2020 2501 2510 2474 2492 0 +4.52(+0.18%)
Dec 31, 2019 2472 2492 2468 2487 0 +8.91(+0.36%)
Dec 30, 2019 2493 2498 2466 2478 0 -17.76(-0.71%)
Dec 27, 2019 2497 2507 2480 2496 0 +4.34(+0.17%)
Dec 26, 2019 2496 2504 2478 2492 0 -1.99(-0.08%)
Dec 24, 2019 2496 2502 2482 2494 0 -3.40(-0.14%)
Dec 23, 2019 2511 2518 2488 2497 0 -12.61(-0.50%)
Dec 20, 2019 2499 2517 2472 2510 0 +24.55(+0.99%)
Dec 19, 2019 2471 2496 2460 2485 0 +13.88(+0.56%)
Dec 18, 2019 2475 2495 2458 2471 0 -2.19(-0.09%)
Dec 17, 2019 2474 2488 2457 2474 0 +1.65(+0.07%)
Dec 16, 2019 2476 2493 2460 2472 0 +8.71(+0.35%)
Dec 13, 2019 2447 2475 2429 2463 0 +11.66(+0.48%)
Dec 12, 2019 2431 2461 2418 2452 0 +12.25(+0.50%)
Dec 11, 2019 2445 2454 2421 2439 0 -9.96(-0.41%)
Dec 10, 2019 2458 2469 2441 2449 0 -12.85(-0.52%)
Dec 09, 2019 2472 2483 2454 2462 0 -14.24(-0.58%)
Dec 06, 2019 2476 2491 2467 2476 0 +13.70(+0.56%)
Dec 05, 2019 2472 2478 2448 2463 0 -3.20(-0.13%)
Dec 04, 2019 2459 2478 2448 2466 0 +10.59(+0.43%)
Dec 03, 2019 2454 2466 2437 2455 0 -16.74(-0.68%)
Dec 02, 2019 2498 2504 2459 2472 0 -28.55(-1.14%)
Nov 29, 2019 2501 2514 2491 2501 0 -9.22(-0.37%)
Nov 27, 2019 2510 2517 2492 2510 0 +5.36(+0.21%)
Nov 26, 2019 2487 2514 2480 2504 0 +15.60(+0.63%)
Nov 25, 2019 2482 2500 2474 2489 0 +14.18(+0.57%)
Nov 22, 2019 2475 2491 2450 2475 0 -2.81(-0.11%)
Nov 21, 2019 2492 2498 2467 2477 0 -15.92(-0.64%)
Nov 20, 2019 2498 2514 2474 2493 0 -12.11(-0.48%)
Nov 19, 2019 2505 2522 2491 2505 0 +10.63(+0.43%)
Nov 18, 2019 2484 2504 2473 2495 0 +2.74(+0.11%)
Nov 15, 2019 2491 2500 2461 2492 0 +14.14(+0.57%)
Nov 14, 2019 2460 2487 2441 2478 0 +16.48(+0.67%)
Nov 13, 2019 2442 2475 2433 2461 0 +16.26(+0.66%)
Nov 12, 2019 2430 2456 2418 2445 0 +19.14(+0.79%)
Nov 11, 2019 2416 2438 2402 2426 0 -0.29(-0.01%)
Nov 08, 2019 2410 2436 2395 2426 0 +4.99(+0.21%)
Nov 07, 2019 2403 2445 2387 2421 0 +41.78(+1.76%)
Nov 06, 2019 2365 2391 2351 2380 0 +17.38(+0.74%)
Nov 05, 2019 2393 2408 2348 2362 0 -29.97(-1.25%)
Nov 04, 2019 2407 2420 2378 2392 0 -1.88(-0.08%)
Nov 01, 2019 2396 2409 2374 2394 0 +11.74(+0.49%)
Oct 31, 2019 2383 2419 2356 2382 0 +3.77(+0.16%)
Oct 30, 2019 2352 2393 2333 2379 0 +5.26(+0.22%)
Oct 29, 2019 2364 2399 2354 2373 0 +11.18(+0.47%)
Oct 28, 2019 2362 2374 2344 2362 0 +8.65(+0.37%)
Oct 25, 2019 2350 2373 2340 2353 0 -1.75(-0.07%)
Oct 24, 2019 2345 2365 2328 2355 0 +24.62(+1.06%)
Oct 23, 2019 2322 2343 2312 2331 0 +7.02(+0.30%)
Oct 22, 2019 2367 2380 2318 2324 0 -39.54(-1.67%)
Oct 21, 2019 2386 2397 2346 2363 0 -9.93(-0.42%)
Oct 18, 2019 2390 2395 2359 2373 0 -13.88(-0.58%)
Oct 17, 2019 2393 2405 2376 2387 0 -0.77(-0.03%)
Oct 16, 2019 2384 2400 2363 2388 0 +0.59(+0.02%)
Oct 15, 2019 2374 2403 2360 2387 0 +21.66(+0.92%)
Oct 14, 2019 2369 2383 2356 2365 0 -3.68(-0.16%)
Oct 11, 2019 2369 2395 2355 2369 0 +24.21(+1.03%)
Oct 10, 2019 2322 2358 2316 2345 0 +15.42(+0.66%)
Oct 09, 2019 2323 2341 2308 2330 0 +24.91(+1.08%)
Oct 08, 2019 2323 2336 2296 2305 0 -38.30(-1.63%)
Oct 07, 2019 2343 2357 2328 2343 0 -6.81(-0.29%)
Oct 04, 2019 2330 2358 2325 2350 0 +29.09(+1.25%)
Oct 03, 2019 2300 2326 2274 2321 0 +19.35(+0.84%)
Oct 02, 2019 2320 2332 2279 2301 0 -39.64(-1.69%)
Oct 01, 2019 2359 2380 2331 2341 0 -11.63(-0.49%)
Sep 30, 2019 2332 2361 2326 2353 0 +27.70(+1.19%)
Sep 27, 2019 2373 2378 2310 2325 0 -39.04(-1.65%)
Sep 26, 2019 2358 2377 2339 2364 0 +7.77(+0.33%)
Sep 25, 2019 2343 2364 2318 2356 0 +15.00(+0.64%)
Sep 24, 2019 2362 2388 2326 2341 0 -12.46(-0.53%)
Sep 23, 2019 2351 2373 2335 2354 0 -6.76(-0.29%)
Sep 20, 2019 2378 2397 2349 2360 0 -17.15(-0.72%)
Sep 19, 2019 2375 2396 2363 2377 0 +8.81(+0.37%)
Sep 18, 2019 2376 2384 2340 2369 0 -11.60(-0.49%)
Sep 17, 2019 2373 2387 2356 2380 0 +10.02(+0.42%)
Sep 16, 2019 2364 2390 2352 2370 0 -8.00(-0.34%)
Sep 13, 2019 2396 2407 2366 2378 0 -12.11(-0.51%)
Sep 12, 2019 2399 2419 2376 2390 0 -0.36(-0.02%)
Sep 11, 2019 2394 2420 2364 2391 0 -10.97(-0.46%)
Sep 10, 2019 2421 2440 2363 2402 0 -31.52(-1.30%)
Sep 09, 2019 2472 2481 2413 2433 0 -31.98(-1.30%)
Sep 06, 2019 2470 2489 2458 2465 0 -3.39(-0.14%)
Sep 05, 2019 2435 2475 2428 2469 0 +56.29(+2.33%)
Sep 04, 2019 2405 2422 2396 2412 0 +28.34(+1.19%)
Sep 03, 2019 2388 2409 2370 2384 0 -24.48(-1.02%)
Aug 30, 2019 2421 2426 2393 2408 0 +4.36(+0.18%)
Aug 29, 2019 2394 2418 2387 2404 0 +35.50(+1.50%)
Aug 28, 2019 2356 2377 2338 2369 0 +3.54(+0.15%)
Aug 27, 2019 2381 2386 2352 2365 0 +0.87(+0.04%)
Aug 26, 2019 2370 2377 2341 2364 0 +15.46(+0.66%)
Aug 23, 2019 2401 2422 2341 2349 0 -57.90(-2.41%)
Aug 22, 2019 2416 2430 2385 2407 0 -7.94(-0.33%)
Aug 21, 2019 2412 2426 2397 2415 0 +22.01(+0.92%)
Aug 20, 2019 2400 2418 2385 2393 0 -12.32(-0.51%)
Aug 19, 2019 2411 2423 2388 2405 0 +19.74(+0.83%)
Aug 16, 2019 2378 2399 2367 2385 0 +27.65(+1.17%)
Aug 15, 2019 2344 2376 2322 2357 0 +19.09(+0.82%)
Aug 14, 2019 2366 2380 2326 2338 0 -61.85(-2.58%)
Aug 13, 2019 2365 2410 2357 2400 0 +29.40(+1.24%)
Aug 12, 2019 2393 2401 2358 2371 0 -31.07(-1.29%)
Aug 09, 2019 2421 2429 2378 2402 0 -29.81(-1.23%)
Aug 08, 2019 2390 2445 2371 2432 0 +66.91(+2.83%)
Aug 07, 2019 2327 2377 2308 2365 0 +13.97(+0.59%)
Aug 06, 2019 2320 2365 2308 2351 0 +37.85(+1.64%)
Aug 05, 2019 2352 2365 2297 2313 0 -68.42(-2.87%)
Aug 02, 2019 2403 2421 2353 2381 0 -38.91(-1.61%)
Aug 01, 2019 2440 2468 2395 2420 0 -5.84(-0.24%)
Jul 31, 2019 2461 2480 2398 2426 0 +11.85(+0.49%)
Jul 30, 2019 2428 2440 2397 2414 0 -28.70(-1.17%)
Jul 29, 2019 2448 2458 2425 2443 0 -4.72(-0.19%)
Jul 26, 2019 2420 2460 2415 2448 0 +40.78(+1.69%)
Jul 25, 2019 2404 2421 2390 2407 0 +4.46(+0.19%)
Jul 24, 2019 2399 2412 2374 2402 0 -3.07(-0.13%)
Jul 23, 2019 2403 2417 2383 2406 0 +8.65(+0.36%)
Jul 22, 2019 2399 2418 2387 2397 0 +4.58(+0.19%)
Jul 19, 2019 2421 2431 2388 2392 0 -23.18(-0.96%)
Jul 18, 2019 2381 2421 2369 2415 0 +33.45(+1.40%)
Jul 17, 2019 2388 2405 2371 2382 0 -0.70(-0.03%)
Jul 16, 2019 2391 2404 2373 2383 0 -8.57(-0.36%)
Jul 15, 2019 2396 2407 2380 2391 0 -0.87(-0.04%)
Jul 12, 2019 2382 2397 2369 2392 0 +11.17(+0.47%)
Jul 11, 2019 2371 2390 2358 2381 0 +15.43(+0.65%)
Jul 10, 2019 2370 2382 2346 2366 0 +6.07(+0.26%)
Jul 09, 2019 2346 2364 2336 2360 0 +1.86(+0.08%)
Jul 08, 2019 2367 2377 2350 2358 0 -20.39(-0.86%)
Jul 05, 2019 2353 2382 2341 2378 0 +6.14(+0.26%)
Jul 03, 2019 2363 2378 2347 2372 0 +16.99(+0.72%)
Jul 02, 2019 2338 2360 2321 2355 0 +5.79(+0.25%)
Jul 01, 2019 2385 2398 2339 2349 0 -4.37(-0.19%)
Jun 28, 2019 2344 2364 2331 2353 0 +15.20(+0.65%)
Jun 27, 2019 2334 2348 2320 2338 0 +11.76(+0.51%)
Jun 26, 2019 2353 2370 2323 2327 0 -16.85(-0.72%)
Jun 25, 2019 2370 2376 2336 2343 0 -24.23(-1.02%)
Jun 24, 2019 2381 2392 2362 2368 0 -11.22(-0.47%)
Jun 21, 2019 2388 2405 2368 2379 0 -11.44(-0.48%)
Jun 20, 2019 2388 2404 2365 2390 0 +24.41(+1.03%)
Jun 19, 2019 2373 2385 2338 2366 0 -5.78(-0.24%)
Jun 18, 2019 2364 2388 2351 2372 0 +26.92(+1.15%)
Jun 17, 2019 2347 2365 2326 2345 0 +4.67(+0.20%)
Jun 14, 2019 2337 2355 2321 2340 0 -1.14(-0.05%)
Jun 13, 2019 2348 2359 2324 2341 0 -2.32(-0.10%)
Jun 12, 2019 2347 2363 2330 2344 0 -4.94(-0.21%)
Jun 11, 2019 2380 2388 2334 2348 0 -16.03(-0.68%)
Jun 10, 2019 2360 2382 2346 2364 0 +12.58(+0.53%)
Jun 07, 2019 2336 2367 2331 2352 0 +28.46(+1.22%)
Jun 06, 2019 2310 2329 2297 2323 0 +11.69(+0.51%)
Jun 05, 2019 2295 2322 2280 2312 0 +31.81(+1.40%)
Jun 04, 2019 2260 2288 2226 2280 0 +43.21(+1.93%)
Jun 03, 2019 2288 2302 2224 2237 0 -46.58(-2.04%)
May 31, 2019 2277 2301 2269 2283 0 -16.14(-0.70%)
May 30, 2019 2292 2313 2281 2299 0 +13.19(+0.58%)
May 29, 2019 2293 2301 2269 2286 0 -14.44(-0.63%)
May 28, 2019 2311 2333 2295 2301 0 -5.10(-0.22%)
May 24, 2019 2309 2326 2291 2306 0 +11.27(+0.49%)
May 23, 2019 2307 2320 2280 2295 0 -34.21(-1.47%)
May 22, 2019 2312 2344 2307 2329 0 +7.99(+0.34%)
May 21, 2019 2309 2332 2298 2321 0 +23.21(+1.01%)
May 20, 2019 2277 2316 2270 2298 0 +1.77(+0.08%)
May 17, 2019 2277 2308 2268 2296 0 +0.84(+0.04%)
May 16, 2019 2269 2309 2259 2295 0 +26.02(+1.15%)
May 15, 2019 2229 2277 2220 2269 0 +35.81(+1.60%)
May 14, 2019 2217 2252 2212 2233 0 +22.14(+1.00%)
May 13, 2019 2236 2250 2204 2211 0 -63.21(-2.78%)
May 10, 2019 2253 2280 2229 2274 0 +10.91(+0.48%)
May 09, 2019 2231 2272 2220 2263 0 +3.51(+0.16%)
May 08, 2019 2246 2275 2234 2260 0 +8.60(+0.38%)
May 07, 2019 2266 2287 2232 2251 0 -38.33(-1.67%)
May 06, 2019 2250 2300 2238 2289 0 +7.95(+0.35%)
May 03, 2019 2284 2310 2249 2282 0 -40.43(-1.74%)
May 02, 2019 2358 2386 2285 2322 0 -37.45(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.